KissMeData/153460/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,200100,96285690,7660,7660,7660,7660,580
20230911,200000,96285690,7660,7660,7660,7660,0
20230911,195900,96285690,7660,7660,7660,7660,0
20230911,195800,96285690,7660,7660,7660,7660,0
20230911,195700,96285690,7660,7660,7660,7660,0
20230911,195600,96285690,7660,7660,7660,7660,0
20230911,195500,96285690,7660,7660,7660,7660,0
20230911,195400,96285690,7660,7660,7660,7660,0
20230911,195300,96285690,7660,7660,7660,7660,0
20230911,195200,96285690,7660,7660,7660,7660,0
20230911,195100,96285690,7660,7660,7660,7660,0
20230911,195000,96285690,7660,7660,7660,7660,0
20230911,194900,96285690,7660,7660,7660,7660,0
20230911,194800,96285690,7660,7660,7660,7660,0
20230911,194700,96285690,7660,7660,7660,7660,0
20230911,194600,96285690,7660,7660,7660,7660,0
20230911,194500,96285690,7660,7660,7660,7660,0
20230911,194400,96285690,7660,7660,7660,7660,0
20230911,194300,96285690,7660,7660,7660,7660,0
20230911,194200,96285690,7660,7660,7660,7660,0
20230911,194100,96285690,7660,7660,7660,7660,0
20230911,194000,96285690,7660,7660,7660,7660,0
20230911,193900,96285690,7660,7660,7660,7660,0
20230911,193800,96285690,7660,7660,7660,7660,0
20230911,193700,96285690,7660,7660,7660,7660,0
20230911,193600,96285690,7660,7660,7660,7660,0
20230911,193500,96285690,7660,7660,7660,7660,0
20230911,193400,96285690,7660,7660,7660,7660,0
20230911,193300,96285690,7660,7660,7660,7660,0
20230911,193200,96285690,7660,7660,7660,7660,0
20230911,193100,96285690,7660,7660,7660,7660,580
20230911,193000,96285690,7660,7660,7660,7660,0
20230911,192900,96285690,7660,7660,7660,7660,0
20230911,192800,96285690,7660,7660,7660,7660,0
20230911,192700,96285690,7660,7660,7660,7660,0
20230911,192600,96285690,7660,7660,7660,7660,0
20230911,192500,96285690,7660,7660,7660,7660,0
20230911,192400,96285690,7660,7660,7660,7660,0
20230911,192300,96285690,7660,7660,7660,7660,0
20230911,192200,96285690,7660,7660,7660,7660,0
20230911,192100,96285690,7660,7660,7660,7660,0
20230911,192000,96285690,7660,7660,7660,7660,0
20230911,191900,96285690,7660,7660,7660,7660,0
20230911,191800,96285690,7660,7660,7660,7660,0
20230911,191700,96285690,7660,7660,7660,7660,0
20230911,191600,96285690,7660,7660,7660,7660,0
20230911,191500,96285690,7660,7660,7660,7660,0
20230911,191400,96285690,7660,7660,7660,7660,0
20230911,191300,96285690,7660,7660,7660,7660,0
20230911,191200,96285690,7660,7660,7660,7660,0
20230911,191100,96285690,7660,7660,7660,7660,0
20230911,191000,96285690,7660,7660,7660,7660,0
20230911,190900,96285690,7660,7660,7660,7660,0
20230911,190800,96285690,7660,7660,7660,7660,0
20230911,190700,96285690,7660,7660,7660,7660,0
20230911,190600,96285690,7660,7660,7660,7660,0
20230911,190500,96285690,7660,7660,7660,7660,0
20230911,190400,96285690,7660,7660,7660,7660,0
20230911,190300,96285690,7660,7660,7660,7660,0
20230911,190200,96285690,7660,7660,7660,7660,0
20230911,190100,96285690,7660,7660,7660,7660,580
20230911,190000,96285690,7660,7660,7660,7660,0
20230911,185900,96285690,7660,7660,7660,7660,0
20230911,185800,96285690,7660,7660,7660,7660,0
20230911,185700,96285690,7660,7660,7660,7660,0
20230911,185600,96285690,7660,7660,7660,7660,0
20230911,185500,96285690,7660,7660,7660,7660,0
20230911,185400,96285690,7660,7660,7660,7660,0
20230911,185300,96285690,7660,7660,7660,7660,0
20230911,185200,96285690,7660,7660,7660,7660,0
20230911,185100,96285690,7660,7660,7660,7660,0
20230911,185000,96285690,7660,7660,7660,7660,0
20230911,184900,96285690,7660,7660,7660,7660,0
20230911,184800,96285690,7660,7660,7660,7660,0
20230911,184700,96285690,7660,7660,7660,7660,0
20230911,184600,96285690,7660,7660,7660,7660,0
20230911,184500,96285690,7660,7660,7660,7660,0
20230911,184400,96285690,7660,7660,7660,7660,0
20230911,184300,96285690,7660,7660,7660,7660,0
20230911,184200,96285690,7660,7660,7660,7660,0
20230911,184100,96285690,7660,7660,7660,7660,0
20230911,184000,96285690,7660,7660,7660,7660,0
20230911,183900,96285690,7660,7660,7660,7660,0
20230911,183800,96285690,7660,7660,7660,7660,0
20230911,183700,96285690,7660,7660,7660,7660,0
20230911,183600,96285690,7660,7660,7660,7660,0
20230911,183500,96285690,7660,7660,7660,7660,0
20230911,183400,96285690,7660,7660,7660,7660,0
20230911,183300,96285690,7660,7660,7660,7660,0
20230911,183200,96285690,7660,7660,7660,7660,0
20230911,183100,96285690,7660,7660,7660,7660,580
20230911,183000,96285690,7660,7660,7660,7660,0
20230911,182900,96285690,7660,7660,7660,7660,0
20230911,182800,96285690,7660,7660,7660,7660,0
20230911,182700,96285690,7660,7660,7660,7660,0
20230911,182600,96285690,7660,7660,7660,7660,0
20230911,182500,96285690,7660,7660,7660,7660,0
20230911,182400,96285690,7660,7660,7660,7660,0
20230911,182300,96285690,7660,7660,7660,7660,0
20230911,182200,96285690,7660,7660,7660,7660,0
20230911,182100,96285690,7660,7660,7660,7660,0
20230911,182000,96285690,7660,7660,7660,7660,0
20230911,181900,96285690,7660,7660,7660,7660,0
20230911,181800,96285690,7660,7660,7660,7660,0
20230911,181700,96285690,7660,7660,7660,7660,0
20230911,181600,96285690,7660,7660,7660,7660,0
20230911,181500,96285690,7660,7660,7660,7660,0
20230911,181400,96285690,7660,7660,7660,7660,0
20230911,181300,96285690,7660,7660,7660,7660,0
20230911,181200,96285690,7660,7660,7660,7660,0
20230911,181100,96285690,7660,7660,7660,7660,0
20230911,181000,96285690,7660,7660,7660,7660,0
20230911,180900,96285690,7660,7660,7660,7660,0
20230911,180800,96285690,7660,7660,7660,7660,0
20230911,180700,96285690,7660,7660,7660,7660,0
20230911,180600,96285690,7660,7660,7660,7660,0
20230911,180500,96285690,7660,7660,7660,7660,0
20230911,180400,96285690,7660,7660,7660,7660,0
20230911,180300,96285690,7660,7660,7660,7660,0
20230911,180200,96285690,7660,7660,7660,7660,0
20230911,180100,96285690,7660,7660,7660,7660,580
20230911,180000,96285690,7660,7660,7660,7660,0
20230911,175900,96285690,7660,7660,7660,7660,0
20230911,175800,96285690,7660,7660,7660,7660,0
20230911,175700,96285690,7660,7660,7660,7660,0
20230911,175600,96285690,7660,7660,7660,7660,0
20230911,175500,96285690,7660,7660,7660,7660,0
20230911,175400,96285690,7660,7660,7660,7660,0
20230911,175300,96285690,7660,7660,7660,7660,0
20230911,175200,96285690,7660,7660,7660,7660,0
20230911,175100,96285690,7660,7660,7660,7660,0
20230911,175000,96285690,7660,7660,7660,7660,0
20230911,174900,96285690,7660,7660,7660,7660,0
20230911,174800,96285690,7660,7660,7660,7660,0
20230911,174700,96285690,7660,7660,7660,7660,0
20230911,174600,96285690,7660,7660,7660,7660,0
20230911,174500,96285690,7660,7660,7660,7660,0
20230911,174400,96285690,7660,7660,7660,7660,0
20230911,174300,96285690,7660,7660,7660,7660,0
20230911,174200,96285690,7660,7660,7660,7660,0
20230911,174100,96285690,7660,7660,7660,7660,0
20230911,174000,96285690,7660,7660,7660,7660,0
20230911,173900,96285690,7660,7660,7660,7660,0
20230911,173800,96285690,7660,7660,7660,7660,0
20230911,173700,96285690,7660,7660,7660,7660,0
20230911,173600,96285690,7660,7660,7660,7660,0
20230911,173500,96285690,7660,7660,7660,7660,0
20230911,173400,96285690,7660,7660,7660,7660,0
20230911,173300,96285690,7660,7660,7660,7660,0
20230911,173200,96285690,7660,7660,7660,7660,0
20230911,173100,96285690,7660,7660,7660,7660,580
20230911,173000,96285690,7660,7660,7660,7660,0
20230911,172900,96285690,7660,7660,7660,7660,0
20230911,172800,96285690,7660,7660,7660,7660,0
20230911,172700,96285690,7660,7660,7660,7660,0
20230911,172600,96285690,7660,7660,7660,7660,0
20230911,172500,96285690,7660,7660,7660,7660,0
20230911,172400,96285690,7660,7660,7660,7660,0
20230911,172300,96285690,7660,7660,7660,7660,0
20230911,172200,96285690,7660,7660,7660,7660,0
20230911,172100,96285690,7660,7660,7660,7660,0
20230911,172000,96285690,7660,7660,7660,7660,0
20230911,171900,96285690,7660,7660,7660,7660,0
20230911,171800,96285690,7660,7660,7660,7660,0
20230911,171700,96285690,7660,7660,7660,7660,0
20230911,171600,96285690,7660,7660,7660,7660,0
20230911,171500,96285690,7660,7660,7660,7660,0
20230911,171400,96285690,7660,7660,7660,7660,0
20230911,171300,96285690,7660,7660,7660,7660,0
20230911,171200,96285690,7660,7660,7660,7660,0
20230911,171100,96285690,7660,7660,7660,7660,0
20230911,171000,96285690,7660,7660,7660,7660,0
20230911,170900,96285690,7660,7660,7660,7660,0
20230911,170800,96285690,7660,7660,7660,7660,0
20230911,170700,96285690,7660,7660,7660,7660,0
20230911,170600,96285690,7660,7660,7660,7660,0
20230911,170500,96285690,7660,7660,7660,7660,0
20230911,170400,96285690,7660,7660,7660,7660,0
20230911,170300,96285690,7660,7660,7660,7660,0
20230911,170200,96285690,7660,7660,7660,7660,0
20230911,170100,96285690,7660,7660,7660,7660,580
20230911,170000,96285690,7660,7660,7660,7660,0
20230911,165900,96285690,7660,7660,7660,7660,0
20230911,165800,96285690,7660,7660,7660,7660,0
20230911,165700,96285690,7660,7660,7660,7660,0
20230911,165600,96285690,7660,7660,7660,7660,0
20230911,165500,96285690,7660,7660,7660,7660,0
20230911,165400,96285690,7660,7660,7660,7660,0
20230911,165300,96285690,7660,7660,7660,7660,0
20230911,165200,96285690,7660,7660,7660,7660,0
20230911,165100,96285690,7660,7660,7660,7660,0
20230911,165000,96285690,7660,7660,7660,7660,0
20230911,164900,96285690,7660,7660,7660,7660,0
20230911,164800,96285690,7660,7660,7660,7660,0
20230911,164700,96285690,7660,7660,7660,7660,0
20230911,164600,96285690,7660,7660,7660,7660,0
20230911,164500,96285690,7660,7660,7660,7660,0
20230911,164400,96285690,7660,7660,7660,7660,0
20230911,164300,96285690,7660,7660,7660,7660,0
20230911,164200,96285690,7660,7660,7660,7660,0
20230911,164100,96285690,7660,7660,7660,7660,0
20230911,164000,96285690,7660,7660,7660,7660,0
20230911,163900,96285690,7660,7660,7660,7660,0
20230911,163800,96285690,7660,7660,7660,7660,0
20230911,163700,96285690,7660,7660,7660,7660,0
20230911,163600,96285690,7660,7660,7660,7660,0
20230911,163500,96285690,7660,7660,7660,7660,0
20230911,163400,96285690,7660,7660,7660,7660,0
20230911,163300,96285690,7660,7660,7660,7660,0
20230911,163200,96285690,7660,7660,7660,7660,0
20230911,163100,96285690,7660,7660,7660,7660,580
20230911,163000,96285690,7660,7660,7660,7660,0
20230911,162900,96285690,7660,7660,7660,7660,0
20230911,162800,96285690,7660,7660,7660,7660,0
20230911,162700,96285690,7660,7660,7660,7660,0
20230911,162600,96285690,7660,7660,7660,7660,0
20230911,162500,96285690,7660,7660,7660,7660,0
20230911,162400,96285690,7660,7660,7660,7660,0
20230911,162300,96285690,7660,7660,7660,7660,0
20230911,162200,96285690,7660,7660,7660,7660,0
20230911,162100,96285690,7660,7660,7660,7660,0
20230911,162000,96285690,7660,7660,7660,7660,0
20230911,161900,96285690,7660,7660,7660,7660,0
20230911,161800,96285690,7660,7660,7660,7660,0
20230911,161700,96285690,7660,7660,7660,7660,0
20230911,161600,96285690,7660,7660,7660,7660,0
20230911,161500,96285690,7660,7660,7660,7660,0
20230911,161400,96285690,7660,7660,7660,7660,0
20230911,161300,96285690,7660,7660,7660,7660,0
20230911,161200,96285690,7660,7660,7660,7660,0
20230911,161100,96285690,7660,7660,7660,7660,0
20230911,161000,96285690,7660,7660,7660,7660,0
20230911,160900,96285690,7660,7660,7660,7660,0
20230911,160800,96285690,7660,7660,7660,7660,0
20230911,160700,96285690,7660,7660,7660,7660,0
20230911,160600,96285690,7660,7660,7660,7660,0
20230911,160500,96285690,7660,7660,7660,7660,0
20230911,160400,96285690,7660,7660,7660,7660,0
20230911,160300,96285690,7660,7660,7660,7660,0
20230911,160200,96285690,7660,7660,7660,7660,0
20230911,160100,96285690,7660,7660,7660,7660,580
20230911,160000,96285690,7660,7660,7660,7660,0
20230911,155900,96285690,7660,7660,7660,7660,0
20230911,155800,96285690,7660,7660,7660,7660,0
20230911,155700,96285690,7660,7660,7660,7660,0
20230911,155600,96285690,7660,7660,7660,7660,0
20230911,155500,96285690,7660,7660,7660,7660,0
20230911,155400,96285690,7660,7660,7660,7660,0
20230911,155300,96285690,7660,7660,7660,7660,0
20230911,155200,96285690,7660,7660,7660,7660,0
20230911,155100,96285690,7660,7660,7660,7660,0
20230911,155000,96285690,7660,7660,7660,7660,0
20230911,154900,96285690,7660,7660,7660,7660,0
20230911,154800,96285690,7660,7660,7660,7660,0
20230911,154700,96285690,7660,7660,7660,7660,0
20230911,154600,96285690,7660,7660,7660,7660,0
20230911,154500,96285690,7660,7660,7660,7660,0
20230911,154400,96285690,7660,7660,7660,7660,0
20230911,154300,96285690,7660,7660,7660,7660,0
20230911,154200,96285690,7660,7660,7660,7660,0
20230911,154100,96285690,7660,7660,7660,7660,0
20230911,154000,96285690,7660,7660,7660,7660,0
20230911,153900,96285690,7660,7660,7660,7660,0
20230911,153800,96285690,7660,7660,7660,7660,0
20230911,153700,96285690,7660,7660,7660,7660,0
20230911,153600,96285690,7660,7660,7660,7660,0
20230911,153500,96285690,7660,7660,7660,7660,0
20230911,153400,96285690,7660,7660,7660,7660,0
20230911,153300,96285690,7660,7660,7660,7660,0
20230911,153200,96285690,7660,7660,7660,7660,0
20230911,153100,96285690,7660,7660,7660,7660,580
20230911,153000,96285690,7660,7660,7660,7660,580
20230911,152900,91842890,7700,7700,7700,7700,0
20230911,152800,91842890,7700,7700,7700,7700,0
20230911,152700,91842890,7700,7700,7700,7700,0
20230911,152600,91842890,7700,7700,7700,7700,0
20230911,152500,91842890,7700,7700,7700,7700,0
20230911,152400,91842890,7700,7700,7700,7700,0
20230911,152300,91842890,7700,7700,7700,7700,0
20230911,152200,91842890,7700,7700,7700,7700,0
20230911,152100,91842890,7700,7700,7700,7700,0
20230911,152000,91842890,7700,7700,7700,7700,0
20230911,151900,91842890,7700,7700,7700,7700,0
20230911,151800,91842890,7700,7700,7700,7700,0
20230911,151700,91842890,7700,7690,7700,7690,26
20230911,151600,91642940,7700,7660,7700,7660,476
20230911,151500,87994310,7650,7650,7650,7650,0
20230911,151400,87994310,7650,7650,7650,7650,10
20230911,151300,87917810,7660,7660,7660,7660,0
20230911,151200,87917810,7660,7660,7660,7660,0
20230911,151100,87917810,7660,7660,7660,7660,0
20230911,151000,87917810,7660,7660,7660,7660,0
20230911,150900,87917810,7660,7660,7660,7660,0
20230911,150800,87917810,7660,7660,7660,7660,0
20230911,150700,87917810,7660,7660,7660,7660,0
20230911,150600,87917810,7660,7660,7660,7660,0
20230911,150500,87917810,7660,7660,7660,7660,0
20230911,150400,87917810,7660,7660,7660,7660,0
20230911,150300,87917810,7660,7660,7660,7660,0
20230911,150200,87917810,7660,7660,7660,7660,0
20230911,150100,87917810,7660,7660,7660,7660,0
20230911,150000,87917810,7660,7660,7660,7660,0
20230911,145900,87917810,7660,7660,7660,7660,0
20230911,145800,87917810,7660,7660,7660,7660,0
20230911,145700,87917810,7660,7660,7660,7660,0
20230911,145600,87917810,7660,7660,7660,7660,0
20230911,145500,87917810,7660,7660,7660,7660,0
20230911,145400,87917810,7660,7660,7660,7660,0
20230911,145300,87917810,7660,7660,7660,7660,0
20230911,145200,87917810,7660,7640,7660,7640,2
20230911,145100,87902510,7640,7640,7640,7640,221
20230911,145000,86214070,7640,7640,7640,7640,800
20230911,144900,80102070,7660,7660,7660,7660,0
20230911,144800,80102070,7660,7660,7660,7660,0
20230911,144700,80102070,7660,7660,7660,7660,1
20230911,144600,80094410,7640,7640,7640,7640,0
20230911,144500,80094410,7640,7640,7640,7640,0
20230911,144400,80094410,7640,7640,7640,7640,0
20230911,144300,80094410,7640,7640,7640,7640,499
20230911,144200,76282050,7660,7660,7660,7660,0
20230911,144100,76282050,7660,7660,7660,7660,0
20230911,144000,76282050,7660,7640,7660,7640,2
20230911,143900,76266750,7640,7640,7640,7640,0
20230911,143800,76266750,7640,7640,7640,7640,0
20230911,143700,76266750,7640,7660,7660,7640,300
20230911,143600,73973570,7670,7670,7670,7670,0
20230911,143500,73973570,7670,7670,7670,7670,0
20230911,143400,73973570,7670,7670,7670,7670,0
20230911,143300,73973570,7670,7670,7670,7670,0
20230911,143200,73973570,7670,7670,7670,7670,0
20230911,143100,73973570,7670,7670,7670,7670,0
20230911,143000,73973570,7670,7670,7670,7670,1
20230911,142900,73965900,7670,7670,7670,7670,0
20230911,142800,73965900,7670,7670,7670,7660,238
20230911,142700,72142240,7690,7690,7690,7690,0
20230911,142600,72142240,7690,7690,7690,7690,0
20230911,142500,72142240,7690,7690,7690,7690,0
20230911,142400,72142240,7690,7690,7690,7690,0
20230911,142300,72142240,7690,7690,7690,7690,0
20230911,142200,72142240,7690,7690,7690,7690,0
20230911,142100,72142240,7690,7690,7690,7690,0
20230911,142000,72142240,7690,7690,7690,7690,0
20230911,141900,72142240,7690,7690,7690,7690,0
20230911,141800,72142240,7690,7690,7690,7690,0
20230911,141700,72142240,7690,7690,7690,7690,3
20230911,141600,72119170,7690,7690,7690,7690,0
20230911,141500,72119170,7690,7690,7690,7690,0
20230911,141400,72119170,7690,7690,7690,7690,0
20230911,141300,72119170,7690,7690,7690,7690,0
20230911,141200,72119170,7690,7670,7690,7670,277
20230911,141100,69994310,7670,7670,7670,7670,0
20230911,141000,69994310,7670,7670,7670,7670,0
20230911,140900,69994310,7670,7670,7670,7670,400
20230911,140800,66926310,7670,7670,7670,7670,22
20230911,140700,66757570,7670,7670,7670,7670,0
20230911,140600,66757570,7670,7670,7670,7670,100
20230911,140500,65990570,7670,7670,7670,7670,0
20230911,140400,65990570,7670,7670,7670,7670,150
20230911,140300,64840070,7670,7670,7670,7670,0
20230911,140200,64840070,7670,7670,7670,7670,1
20230911,140100,64832400,7670,7670,7670,7670,25
20230911,140000,64640650,7670,7670,7670,7670,200
20230911,135900,63106650,7660,7660,7660,7660,0
20230911,135800,63106650,7660,7660,7660,7660,0
20230911,135700,63106650,7660,7660,7660,7660,0
20230911,135600,63106650,7660,7680,7680,7660,303
20230911,135500,60785610,7660,7660,7660,7660,785
20230911,135400,54772510,7640,7640,7640,7640,0
20230911,135300,54772510,7640,7640,7640,7640,0
20230911,135200,54772510,7640,7640,7640,7640,0
20230911,135100,54772510,7640,7640,7640,7640,200
20230911,135000,53244510,7620,7620,7620,7620,16
20230911,134900,53122590,7660,7660,7660,7660,262
20230911,134800,51115670,7630,7630,7630,7630,37
20230911,134700,50833360,7640,7640,7640,7640,0
20230911,134600,50833360,7640,7640,7640,7640,0
20230911,134500,50833360,7640,7640,7640,7640,0
20230911,134400,50833360,7640,7640,7640,7640,0
20230911,134300,50833360,7640,7640,7640,7640,35
20230911,134200,50565960,7630,7630,7630,7630,263
20230911,134100,48559270,7630,7630,7630,7630,263
20230911,134000,46552580,7630,7610,7630,7610,267
20230911,133900,44515450,7610,7610,7610,7610,0
20230911,133800,44515450,7610,7610,7610,7610,0
20230911,133700,44515450,7610,7610,7610,7610,0
20230911,133600,44515450,7610,7610,7610,7610,0
20230911,133500,44515450,7610,7610,7610,7610,0
20230911,133400,44515450,7610,7610,7610,7610,0
20230911,133300,44515450,7610,7610,7610,7610,86
20230911,133200,43860990,7640,7640,7640,7640,0
20230911,133100,43860990,7640,7640,7640,7640,0
20230911,133000,43860990,7640,7640,7640,7640,0
20230911,132900,43860990,7640,7640,7640,7640,0
20230911,132800,43860990,7640,7640,7640,7640,0
20230911,132700,43860990,7640,7640,7640,7640,0
20230911,132600,43860990,7640,7640,7640,7640,0
20230911,132500,43860990,7640,7640,7640,7640,0
20230911,132400,43860990,7640,7640,7640,7640,0
20230911,132300,43860990,7640,7640,7640,7640,0
20230911,132200,43860990,7640,7640,7640,7640,0
20230911,132100,43860990,7640,7640,7640,7640,0
20230911,132000,43860990,7640,7640,7640,7640,0
20230911,131900,43860990,7640,7640,7640,7640,0
20230911,131800,43860990,7640,7640,7640,7640,0
20230911,131700,43860990,7640,7640,7640,7640,0
20230911,131600,43860990,7640,7640,7640,7640,0
20230911,131500,43860990,7640,7640,7640,7640,0
20230911,131400,43860990,7640,7640,7640,7640,0
20230911,131300,43860990,7640,7640,7640,7640,0
20230911,131200,43860990,7640,7640,7640,7640,0
20230911,131100,43860990,7640,7640,7640,7640,0
20230911,131000,43860990,7640,7640,7640,7640,0
20230911,130900,43860990,7640,7640,7640,7640,0
20230911,130800,43860990,7640,7640,7640,7640,0
20230911,130700,43860990,7640,7640,7640,7640,0
20230911,130600,43860990,7640,7640,7640,7640,0
20230911,130500,43860990,7640,7640,7640,7640,0
20230911,130400,43860990,7640,7640,7640,7640,0
20230911,130300,43860990,7640,7640,7640,7640,0
20230911,130200,43860990,7640,7640,7640,7640,0
20230911,130100,43860990,7640,7640,7640,7640,0
20230911,130000,43860990,7640,7640,7640,7640,0
20230911,125900,43860990,7640,7640,7640,7640,0
20230911,125800,43860990,7640,7640,7640,7640,0
20230911,125700,43860990,7640,7640,7640,7640,0
20230911,125600,43860990,7640,7640,7640,7640,0
20230911,125500,43860990,7640,7640,7640,7640,0
20230911,125400,43860990,7640,7640,7640,7640,0
20230911,125300,43860990,7640,7640,7640,7640,0
20230911,125200,43860990,7640,7640,7640,7640,0
20230911,125100,43860990,7640,7640,7640,7640,0
20230911,125000,43860990,7640,7640,7640,7640,0
20230911,124900,43860990,7640,7640,7640,7640,0
20230911,124800,43860990,7640,7640,7640,7640,0
20230911,124700,43860990,7640,7640,7640,7640,0
20230911,124600,43860990,7640,7640,7640,7640,0
20230911,124500,43860990,7640,7640,7640,7640,0
20230911,124400,43860990,7640,7640,7640,7640,0
20230911,124300,43860990,7640,7640,7640,7640,0
20230911,124200,43860990,7640,7640,7640,7640,0
20230911,124100,43860990,7640,7640,7640,7640,0
20230911,124000,43860990,7640,7640,7640,7640,0
20230911,123900,43860990,7640,7640,7640,7640,0
20230911,123800,43860990,7640,7640,7640,7640,0
20230911,123700,43860990,7640,7640,7640,7640,0
20230911,123600,43860990,7640,7640,7640,7640,0
20230911,123500,43860990,7640,7640,7640,7640,0
20230911,123400,43860990,7640,7640,7640,7640,0
20230911,123300,43860990,7640,7640,7640,7640,3
20230911,123200,43838070,7640,7640,7640,7640,0
20230911,123100,43838070,7640,7640,7640,7640,0
20230911,123000,43838070,7640,7640,7640,7640,786
20230911,122900,37833030,7640,7640,7640,7640,524
20230911,122800,33829670,7700,7700,7700,7700,0
20230911,122700,33829670,7700,7680,7700,7680,800
20230911,122600,27675090,7650,7640,7650,7640,400
20230911,122500,24617940,7580,7580,7580,7580,0
20230911,122400,24617940,7580,7580,7580,7580,0
20230911,122300,24617940,7580,7580,7580,7580,0
20230911,122200,24617940,7580,7580,7580,7580,0
20230911,122100,24617940,7580,7580,7580,7580,564
20230911,122000,20342820,7580,7580,7580,7580,0
20230911,121900,20342820,7580,7580,7580,7580,0
20230911,121800,20342820,7580,7580,7580,7580,0
20230911,121700,20342820,7580,7580,7580,7580,0
20230911,121600,20342820,7580,7580,7580,7580,0
20230911,121500,20342820,7580,7580,7580,7580,0
20230911,121400,20342820,7580,7580,7580,7580,0
20230911,121300,20342820,7580,7580,7580,7580,0
20230911,121200,20342820,7580,7580,7580,7580,0
20230911,121100,20342820,7580,7580,7580,7580,0
20230911,121000,20342820,7580,7580,7580,7580,0
20230911,120900,20342820,7580,7580,7580,7580,50
20230911,120800,19963820,7580,7580,7580,7580,0
20230911,120700,19963820,7580,7580,7580,7580,0
20230911,120600,19963820,7580,7580,7580,7580,0
20230911,120500,19963820,7580,7580,7580,7580,1
20230911,120400,19956240,7590,7570,7590,7570,3
20230911,120300,19933510,7570,7570,7570,7570,0
20230911,120200,19933510,7570,7570,7570,7570,0
20230911,120100,19933510,7570,7570,7570,7570,100
20230911,120000,19176510,7580,7580,7580,7580,140
20230911,115900,18115310,7590,7590,7590,7590,0
20230911,115800,18115310,7590,7590,7590,7590,0
20230911,115700,18115310,7590,7590,7590,7590,0
20230911,115600,18115310,7590,7590,7590,7590,0
20230911,115500,18115310,7590,7590,7590,7590,0
20230911,115400,18115310,7590,7590,7590,7590,0
20230911,115300,18115310,7590,7590,7590,7590,0
20230911,115200,18115310,7590,7590,7590,7590,0
20230911,115100,18115310,7590,7590,7590,7590,0
20230911,115000,18115310,7590,7590,7590,7590,0
20230911,114900,18115310,7590,7590,7590,7590,0
20230911,114800,18115310,7590,7590,7590,7590,0
20230911,114700,18115310,7590,7590,7590,7590,0
20230911,114600,18115310,7590,7590,7590,7590,0
20230911,114500,18115310,7590,7590,7590,7590,0
20230911,114400,18115310,7590,7590,7590,7590,1
20230911,114300,18107720,7570,7570,7570,7570,0
20230911,114200,18107720,7570,7570,7570,7570,0
20230911,114100,18107720,7570,7570,7570,7570,0
20230911,114000,18107720,7570,7570,7570,7570,0
20230911,113900,18107720,7570,7570,7570,7570,100
20230911,113800,17350720,7600,7600,7600,7600,0
20230911,113700,17350720,7600,7600,7600,7600,0
20230911,113600,17350720,7600,7600,7600,7600,0
20230911,113500,17350720,7600,7600,7600,7600,0
20230911,113400,17350720,7600,7600,7600,7600,0
20230911,113300,17350720,7600,7600,7600,7600,0
20230911,113200,17350720,7600,7600,7600,7600,0
20230911,113100,17350720,7600,7600,7600,7600,0
20230911,113000,17350720,7600,7600,7600,7600,12
20230911,112900,17259520,7590,7590,7590,7590,0
20230911,112800,17259520,7590,7590,7590,7590,0
20230911,112700,17259520,7590,7590,7590,7590,0
20230911,112600,17259520,7590,7590,7590,7590,0
20230911,112500,17259520,7590,7590,7590,7590,0
20230911,112400,17259520,7590,7590,7590,7590,0
20230911,112300,17259520,7590,7590,7590,7590,0
20230911,112200,17259520,7590,7590,7590,7590,0
20230911,112100,17259520,7590,7590,7590,7590,0
20230911,112000,17259520,7590,7590,7590,7590,0
20230911,111900,17259520,7590,7590,7590,7590,0
20230911,111800,17259520,7590,7590,7590,7590,1
20230911,111700,17251930,7600,7600,7600,7600,0
20230911,111600,17251930,7600,7600,7600,7600,0
20230911,111500,17251930,7600,7600,7600,7600,0
20230911,111400,17251930,7600,7600,7600,7600,0
20230911,111300,17251930,7600,7600,7600,7600,1
20230911,111200,17244330,7610,7610,7610,7610,0
20230911,111100,17244330,7610,7610,7610,7610,0
20230911,111000,17244330,7610,7610,7610,7610,0
20230911,110900,17244330,7610,7610,7610,7610,0
20230911,110800,17244330,7610,7610,7610,7610,0
20230911,110700,17244330,7610,7610,7610,7610,0
20230911,110600,17244330,7610,7610,7610,7610,0
20230911,110500,17244330,7610,7610,7610,7610,0
20230911,110400,17244330,7610,7610,7610,7610,0
20230911,110300,17244330,7610,7610,7610,7610,0
20230911,110200,17244330,7610,7610,7610,7610,0
20230911,110100,17244330,7610,7610,7610,7610,0
20230911,110000,17244330,7610,7610,7610,7610,0
20230911,105900,17244330,7610,7610,7610,7610,0
20230911,105800,17244330,7610,7610,7610,7610,0
20230911,105700,17244330,7610,7610,7610,7610,0
20230911,105600,17244330,7610,7610,7610,7610,0
20230911,105500,17244330,7610,7610,7610,7610,0
20230911,105400,17244330,7610,7610,7610,7610,0
20230911,105300,17244330,7610,7610,7610,7610,0
20230911,105200,17244330,7610,7610,7610,7610,0
20230911,105100,17244330,7610,7610,7610,7610,0
20230911,105000,17244330,7610,7610,7610,7610,0
20230911,104900,17244330,7610,7610,7610,7610,0
20230911,104800,17244330,7610,7610,7610,7610,0
20230911,104700,17244330,7610,7610,7610,7610,0
20230911,104600,17244330,7610,7610,7610,7610,0
20230911,104500,17244330,7610,7610,7610,7610,0
20230911,104400,17244330,7610,7610,7610,7610,0
20230911,104300,17244330,7610,7610,7610,7610,0
20230911,104200,17244330,7610,7610,7610,7610,0
20230911,104100,17244330,7610,7610,7610,7610,0
20230911,104000,17244330,7610,7610,7610,7610,0
20230911,103900,17244330,7610,7610,7610,7610,0
20230911,103800,17244330,7610,7610,7610,7610,0
20230911,103700,17244330,7610,7610,7610,7610,0
20230911,103600,17244330,7610,7610,7610,7610,0
20230911,103500,17244330,7610,7610,7610,7610,0
20230911,103400,17244330,7610,7610,7610,7610,0
20230911,103300,17244330,7610,7610,7610,7610,0
20230911,103200,17244330,7610,7610,7610,7610,0
20230911,103100,17244330,7610,7610,7610,7610,0
20230911,103000,17244330,7610,7610,7610,7610,0
20230911,102900,17244330,7610,7610,7610,7610,0
20230911,102800,17244330,7610,7610,7610,7610,0
20230911,102700,17244330,7610,7610,7610,7610,0
20230911,102600,17244330,7610,7610,7610,7610,0
20230911,102500,17244330,7610,7610,7610,7610,0
20230911,102400,17244330,7610,7610,7610,7610,0
20230911,102300,17244330,7610,7610,7610,7610,0
20230911,102200,17244330,7610,7610,7610,7610,0
20230911,102100,17244330,7610,7610,7610,7610,0
20230911,102000,17244330,7610,7610,7610,7610,0
20230911,101900,17244330,7610,7610,7610,7610,0
20230911,101800,17244330,7610,7610,7610,7610,0
20230911,101700,17244330,7610,7570,7610,7570,4
20230911,101600,17213980,7570,7570,7570,7570,0
20230911,101500,17213980,7570,7570,7570,7570,0
20230911,101400,17213980,7570,7570,7570,7570,0
20230911,101300,17213980,7570,7580,7580,7570,14
20230911,101200,17107960,7600,7600,7600,7600,0
20230911,101100,17107960,7600,7600,7600,7600,0
20230911,101000,17107960,7600,7600,7600,7600,0
20230911,100900,17107960,7600,7600,7600,7600,0
20230911,100800,17107960,7600,7600,7600,7600,0
20230911,100700,17107960,7600,7600,7600,7600,0
20230911,100600,17107960,7600,7600,7600,7600,0
20230911,100500,17107960,7600,7600,7600,7600,0
20230911,100400,17107960,7600,7600,7600,7600,0
20230911,100300,17107960,7600,7600,7600,7600,0
20230911,100200,17107960,7600,7600,7600,7600,2
20230911,100100,17092760,7560,7560,7560,7560,0
20230911,100000,17092760,7560,7560,7560,7560,0
20230911,095900,17092760,7560,7560,7560,7560,0
20230911,095800,17092760,7560,7560,7560,7560,0
20230911,095700,17092760,7560,7560,7560,7560,0
20230911,095600,17092760,7560,7560,7560,7560,0
20230911,095500,17092760,7560,7560,7560,7560,0
20230911,095400,17092760,7560,7560,7560,7560,0
20230911,095300,17092760,7560,7560,7560,7560,0
20230911,095200,17092760,7560,7560,7560,7560,0
20230911,095100,17092760,7560,7560,7560,7560,0
20230911,095000,17092760,7560,7560,7560,7560,0
20230911,094900,17092760,7560,7560,7560,7560,0
20230911,094800,17092760,7560,7560,7560,7560,0
20230911,094700,17092760,7560,7560,7560,7560,0
20230911,094600,17092760,7560,7560,7560,7560,50
20230911,094500,16714760,7600,7600,7600,7600,1
20230911,094400,16707160,7600,7600,7600,7600,0
20230911,094300,16707160,7600,7600,7600,7600,0
20230911,094200,16707160,7600,7600,7600,7600,1
20230911,094100,16699560,7600,7600,7600,7600,0
20230911,094000,16699560,7600,7600,7600,7600,0
20230911,093900,16699560,7600,7600,7600,7600,0
20230911,093800,16699560,7600,7600,7600,7600,0
20230911,093700,16699560,7600,7600,7600,7600,0
20230911,093600,16699560,7600,7600,7600,7600,0
20230911,093500,16699560,7600,7600,7600,7600,0
20230911,093400,16699560,7600,7600,7600,7600,0
20230911,093300,16699560,7600,7600,7600,7600,0
20230911,093200,16699560,7600,7600,7600,7600,0
20230911,093100,16699560,7600,7600,7600,7600,1
20230911,093000,16691960,7590,7590,7590,7590,0
20230911,092900,16691960,7590,7590,7590,7590,0
20230911,092800,16691960,7590,7590,7590,7590,0
20230911,092700,16691960,7590,7590,7590,7590,0
20230911,092600,16691960,7590,7590,7590,7590,0
20230911,092500,16691960,7590,7590,7590,7590,2
20230911,092400,16676780,7610,7610,7610,7610,0
20230911,092300,16676780,7610,7580,7610,7580,583
20230911,092200,12249750,7580,7580,7580,7580,0
20230911,092100,12249750,7580,7580,7580,7580,0
20230911,092000,12249750,7580,7580,7580,7580,0
20230911,091900,12249750,7580,7580,7580,7580,0
20230911,091800,12249750,7580,7580,7580,7580,1
20230911,091700,12242170,7590,7590,7590,7590,0
20230911,091600,12242170,7590,7590,7590,7590,0
20230911,091500,12242170,7590,7630,7630,7590,484
20230911,091400,8556800,7630,7540,7640,7540,399
20230911,091300,5519710,7550,7570,7570,7550,457
20230911,091200,2066730,7600,7600,7600,7600,0
20230911,091100,2066730,7600,7600,7600,7600,1
20230911,091000,2059130,7630,7630,7630,7630,0
20230911,090900,2059130,7630,7630,7630,7630,0
20230911,090800,2059130,7630,7630,7630,7630,0
20230911,090700,2059130,7630,7640,7640,7630,133
20230911,090600,1044210,7640,7660,7660,7640,85
20230911,090500,393210,7710,7710,7710,7710,0
20230911,090400,393210,7710,7710,7710,7710,0
20230911,090300,393210,7710,7710,7710,7710,0
20230911,090200,393210,7710,7710,7710,7710,0
20230911,090100,393210,7710,7710,7710,7710,0
20230911,090000,393210,7710,7710,7710,7710,51